Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.94 -0.06 (-0.40%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.725 3.790 3.687 3.785 29,788,274 +0.05(+1.44%)
Jan 30, 2007 3.666 3.748 3.647 3.731 26,993,148 +0.08(+2.25%)
Jan 29, 2007 3.699 3.735 3.646 3.649 30,725,608 -0.10(-2.69%)
Jan 26, 2007 3.757 3.759 3.706 3.750 28,460,166 +0.03(+0.81%)
Jan 25, 2007 3.849 3.849 3.705 3.720 31,028,098 -0.09(-2.28%)
Jan 24, 2007 3.780 3.817 3.702 3.807 36,876,700 +0.03(+0.66%)
Jan 23, 2007 3.666 3.793 3.655 3.782 45,687,900 +0.15(+4.04%)
Jan 22, 2007 3.693 3.694 3.615 3.635 44,305,268 -0.01(-0.22%)
Jan 19, 2007 3.541 3.651 3.507 3.643 41,512,740 +0.14(+4.03%)
Jan 18, 2007 3.585 3.605 3.480 3.502 44,054,708 -0.06(-1.56%)
Jan 17, 2007 3.542 3.574 3.528 3.557 37,488,176 +0.01(+0.14%)
Jan 16, 2007 3.555 3.596 3.528 3.552 37,319,404 -0.08(-2.29%)
Jan 12, 2007 3.614 3.650 3.589 3.636 36,766,348 +0.04(+1.17%)
Jan 11, 2007 3.611 3.711 3.574 3.594 53,726,648 +0.01(+0.18%)
Jan 10, 2007 3.545 3.602 3.507 3.587 44,901,164 -0.01(-0.37%)
Jan 09, 2007 3.613 3.646 3.543 3.601 44,136,496 -0.10(-2.62%)
Jan 08, 2007 3.720 3.736 3.639 3.698 36,959,788 +0.02(+0.63%)
Jan 05, 2007 3.754 3.762 3.611 3.675 41,188,180 -0.06(-1.51%)
Jan 04, 2007 3.817 3.827 3.713 3.731 49,054,256 -0.11(-2.80%)
Jan 03, 2007 3.986 3.998 3.809 3.838 58,710,616 -0.13(-3.23%)
Dec 29, 2006 3.918 3.966 3.868 3.966 22,476,548 +0.05(+1.23%)
Dec 28, 2006 3.915 3.926 3.868 3.918 13,458,925 +0.00(+0.07%)
Dec 27, 2006 3.832 3.921 3.817 3.916 24,249,952 +0.09(+2.43%)
Dec 26, 2006 3.809 3.832 3.783 3.823 12,469,661 +0.04(+1.15%)
Dec 22, 2006 3.802 3.803 3.755 3.779 12,730,608 -0.00(-0.09%)
Dec 21, 2006 3.778 3.789 3.730 3.783 18,091,070 -0.00(-0.08%)
Dec 20, 2006 3.774 3.810 3.738 3.786 25,504,058 +0.04(+1.09%)
Dec 19, 2006 3.670 3.749 3.631 3.745 35,262,980 +0.04(+1.21%)
Dec 18, 2006 3.813 3.822 3.700 3.700 38,063,300 -0.06(-1.60%)
Dec 15, 2006 3.807 3.807 3.742 3.760 15,771,102 +0.01(+0.23%)
Dec 14, 2006 3.761 3.778 3.732 3.752 26,331,042 +0.03(+0.86%)
Dec 13, 2006 3.721 3.737 3.683 3.720 26,382,972 -0.01(-0.20%)
Dec 12, 2006 3.793 3.794 3.712 3.727 27,217,744 -0.05(-1.44%)
Dec 11, 2006 3.775 3.805 3.761 3.782 16,738,296 -0.00(-0.03%)
Dec 08, 2006 3.782 3.828 3.764 3.783 26,355,708 +0.03(+0.90%)
Dec 07, 2006 3.753 3.774 3.722 3.749 23,796,864 +0.04(+1.10%)
Dec 06, 2006 3.736 3.784 3.705 3.708 24,949,708 -0.04(-0.96%)
Dec 05, 2006 3.718 3.764 3.697 3.744 33,419,470 +0.06(+1.71%)
Dec 04, 2006 3.586 3.681 3.583 3.681 24,248,654 +0.06(+1.79%)
Dec 01, 2006 3.554 3.620 3.541 3.616 28,506,904 -0.01(-0.27%)
Nov 30, 2006 3.601 3.655 3.597 3.626 29,149,536 +0.01(+0.22%)
Nov 29, 2006 3.516 3.626 3.515 3.618 46,673,272 +0.13(+3.68%)
Nov 28, 2006 3.435 3.499 3.429 3.490 25,252,198 +0.06(+1.72%)
Nov 27, 2006 3.497 3.507 3.401 3.431 25,571,568 -0.05(-1.57%)
Nov 24, 2006 3.483 3.519 3.475 3.485 8,428,218 -0.03(-0.75%)
Nov 22, 2006 3.509 3.535 3.447 3.512 21,302,932 -0.00(-0.01%)
Nov 21, 2006 3.438 3.519 3.430 3.512 26,075,288 +0.09(+2.73%)
Nov 20, 2006 3.429 3.441 3.393 3.419 16,496,822 -0.02(-0.59%)
Nov 17, 2006 3.388 3.445 3.359 3.439 35,273,364 +0.00(+0.07%)
Nov 16, 2006 3.540 3.542 3.427 3.437 33,432,452 -0.09(-2.46%)
Nov 15, 2006 3.501 3.557 3.475 3.524 26,730,902 +0.02(+0.67%)
Nov 14, 2006 3.513 3.521 3.466 3.500 27,061,954 +0.06(+1.61%)
Nov 13, 2006 3.501 3.505 3.434 3.445 40,646,808 -0.13(-3.70%)
Nov 10, 2006 3.578 3.602 3.537 3.577 25,372,936 +0.02(+0.66%)
Nov 09, 2006 3.580 3.617 3.520 3.554 29,030,098 +0.01(+0.34%)
Nov 08, 2006 3.410 3.558 3.410 3.542 30,767,152 +0.07(+2.05%)
Nov 07, 2006 3.495 3.504 3.447 3.470 26,773,744 -0.01(-0.27%)
Nov 06, 2006 3.449 3.510 3.422 3.480 29,244,308 +0.05(+1.59%)
Nov 03, 2006 3.393 3.446 3.371 3.425 25,815,638 +0.08(+2.25%)
Nov 02, 2006 3.361 3.374 3.301 3.350 19,310,124 -0.01(-0.31%)
Nov 01, 2006 3.380 3.412 3.342 3.360 31,568,170 -0.06(-1.70%)
Oct 31, 2006 3.380 3.433 3.339 3.418 30,246,554 +0.06(+1.88%)
Oct 30, 2006 3.401 3.406 3.339 3.355 22,911,460 -0.07(-2.12%)
Oct 27, 2006 3.433 3.496 3.422 3.428 21,104,300 -0.03(-0.96%)
Oct 26, 2006 3.491 3.520 3.431 3.461 33,450,628 -0.01(-0.27%)
Oct 25, 2006 3.378 3.480 3.351 3.470 57,067,036 +0.12(+3.62%)
Oct 24, 2006 3.274 3.360 3.268 3.349 39,662,740 +0.08(+2.45%)
Oct 23, 2006 3.228 3.286 3.205 3.269 37,464,808 -0.03(-0.86%)
Oct 20, 2006 3.312 3.328 3.264 3.298 20,925,142 -0.03(-0.88%)
Oct 19, 2006 3.233 3.336 3.233 3.327 28,663,992 +0.06(+1.89%)
Oct 18, 2006 3.331 3.335 3.254 3.265 32,596,382 -0.02(-0.46%)
Oct 17, 2006 3.329 3.339 3.268 3.280 31,890,134 -0.08(-2.45%)
Oct 16, 2006 3.293 3.378 3.293 3.363 32,558,732 +0.05(+1.50%)
Oct 13, 2006 3.273 3.328 3.267 3.313 43,565,268 +0.05(+1.64%)
Oct 12, 2006 3.206 3.269 3.200 3.259 32,383,468 +0.07(+2.21%)
Oct 11, 2006 3.177 3.204 3.147 3.189 31,609,714 -0.00(-0.06%)
Oct 10, 2006 3.174 3.219 3.167 3.191 28,535,464 +0.03(+0.97%)
Oct 09, 2006 3.166 3.240 3.151 3.160 41,184,284 +0.02(+0.69%)
Oct 06, 2006 3.100 3.140 3.069 3.138 38,043,824 +0.01(+0.30%)
Oct 05, 2006 3.174 3.189 3.083 3.129 50,828,960 +0.02(+0.54%)
Oct 04, 2006 3.032 3.113 2.975 3.112 73,366,520 +0.09(+2.93%)
Oct 03, 2006 3.145 3.154 3.005 3.024 61,642,056 -0.17(-5.19%)
Oct 02, 2006 3.249 3.274 3.180 3.189 32,901,470 -0.04(-1.22%)
Sep 29, 2006 3.168 3.241 3.168 3.229 30,717,818 +0.02(+0.50%)
Sep 28, 2006 3.183 3.243 3.151 3.212 56,504,896 +0.07(+2.09%)
Sep 27, 2006 3.062 3.148 3.024 3.147 54,726,296 +0.10(+3.35%)
Sep 26, 2006 2.993 3.071 2.973 3.044 47,855,976 +0.09(+2.90%)
Sep 25, 2006 2.908 2.963 2.842 2.959 57,221,528 +0.01(+0.20%)
Sep 22, 2006 2.977 2.982 2.919 2.953 31,491,572 -0.01(-0.43%)
Sep 21, 2006 2.970 3.030 2.931 2.966 60,072,476 -0.00(-0.14%)
Sep 20, 2006 3.074 3.112 2.952 2.970 57,279,948 -0.12(-3.84%)
Sep 19, 2006 3.167 3.177 3.068 3.088 36,345,716 -0.09(-2.69%)
Sep 18, 2006 3.116 3.187 3.080 3.174 35,810,840 +0.12(+3.99%)
Sep 15, 2006 3.101 3.110 3.013 3.052 51,275,556 -0.04(-1.22%)
Sep 14, 2006 3.192 3.194 3.074 3.090 44,640,216 -0.08(-2.62%)
Sep 13, 2006 3.098 3.210 3.066 3.173 40,015,860 +0.11(+3.44%)
Sep 12, 2006 3.120 3.136 3.044 3.068 33,884,240 -0.01(-0.24%)
Sep 11, 2006 3.160 3.172 3.044 3.075 68,718,800 -0.15(-4.67%)
Sep 08, 2006 3.289 3.304 3.209 3.225 28,490,026 -0.08(-2.50%)
Sep 07, 2006 3.312 3.341 3.279 3.308 24,566,724 -0.02(-0.56%)
Sep 06, 2006 3.448 3.476 3.309 3.327 39,590,036 -0.16(-4.52%)
Sep 05, 2006 3.495 3.511 3.466 3.484 22,067,600 -0.01(-0.23%)
Sep 01, 2006 3.453 3.512 3.426 3.492 17,573,068 +0.04(+1.14%)
Aug 31, 2006 3.474 3.475 3.421 3.453 18,049,526 +0.01(+0.18%)
Aug 30, 2006 3.460 3.479 3.392 3.447 20,899,178 -0.01(-0.33%)
Aug 29, 2006 3.480 3.496 3.420 3.459 22,058,512 -0.01(-0.24%)
Aug 28, 2006 3.460 3.483 3.448 3.467 18,117,034 -0.03(-0.79%)
Aug 25, 2006 3.470 3.513 3.451 3.495 21,491,178 +0.03(+0.72%)
Aug 24, 2006 3.436 3.485 3.378 3.470 29,771,396 +0.03(+0.85%)
Aug 23, 2006 3.531 3.578 3.438 3.440 28,950,904 -0.13(-3.54%)
Aug 22, 2006 3.568 3.593 3.538 3.567 18,812,894 -0.00(-0.03%)
Aug 21, 2006 3.542 3.597 3.493 3.568 13,527,732 +0.00(+0.08%)
Aug 18, 2006 3.516 3.569 3.488 3.565 20,478,546 +0.03(+0.86%)
Aug 17, 2006 3.582 3.587 3.498 3.535 37,894,528 -0.06(-1.73%)
Aug 16, 2006 3.643 3.650 3.591 3.597 24,595,286 +0.00(+0.12%)
Aug 15, 2006 3.572 3.641 3.555 3.593 25,066,550 +0.06(+1.57%)
Aug 14, 2006 3.590 3.608 3.530 3.537 26,285,604 -0.09(-2.56%)
Aug 11, 2006 3.669 3.671 3.603 3.630 18,433,806 -0.03(-0.72%)
Aug 10, 2006 3.640 3.657 3.584 3.656 21,898,828 +0.01(+0.34%)
Aug 09, 2006 3.680 3.712 3.636 3.644 28,501,710 -0.00(-0.07%)
Aug 08, 2006 3.636 3.686 3.625 3.647 18,783,034 +0.01(+0.31%)
Aug 07, 2006 3.630 3.676 3.596 3.636 16,377,384 +0.03(+0.79%)
Aug 04, 2006 3.674 3.697 3.578 3.607 26,843,850 -0.03(-0.84%)
Aug 03, 2006 3.573 3.659 3.564 3.638 24,595,286 +0.02(+0.46%)
Aug 02, 2006 3.567 3.626 3.566 3.621 33,593,436 +0.08(+2.33%)
Aug 01, 2006 3.500 3.542 3.462 3.539 21,854,686 +0.00(+0.00%)
Jul 31, 2006 3.536 3.556 3.507 3.539 19,272,474 -0.03(-0.91%)
Jul 28, 2006 3.489 3.572 3.487 3.571 24,517,392 +0.08(+2.36%)
Jul 27, 2006 3.509 3.562 3.480 3.489 42,190,424 +0.02(+0.61%)
Jul 26, 2006 3.415 3.503 3.378 3.467 33,372,732 +0.04(+1.04%)
Jul 25, 2006 3.405 3.459 3.361 3.432 25,642,972 +0.03(+0.79%)
Jul 24, 2006 3.301 3.422 3.284 3.405 35,416,172 +0.15(+4.47%)
Jul 21, 2006 3.309 3.329 3.241 3.259 25,687,112 -0.04(-1.20%)
Jul 20, 2006 3.423 3.427 3.293 3.299 28,897,676 -0.09(-2.74%)
Jul 19, 2006 3.301 3.413 3.299 3.392 44,059,900 +0.08(+2.44%)
Jul 18, 2006 3.351 3.383 3.242 3.311 49,416,468 -0.00(-0.05%)
Jul 17, 2006 3.400 3.428 3.282 3.312 49,093,204 -0.14(-4.01%)
Jul 14, 2006 3.428 3.455 3.371 3.450 32,275,714 +0.09(+2.74%)
Jul 13, 2006 3.390 3.408 3.347 3.358 33,862,172 -0.06(-1.83%)
Jul 12, 2006 3.451 3.499 3.417 3.421 40,719,512 -0.03(-0.84%)
Jul 11, 2006 3.355 3.458 3.327 3.450 28,235,570 +0.09(+2.60%)
Jul 10, 2006 3.387 3.408 3.326 3.363 20,560,334 +0.00(+0.11%)
Jul 07, 2006 3.432 3.453 3.346 3.359 27,298,236 -0.05(-1.48%)
Jul 06, 2006 3.399 3.436 3.375 3.409 31,608,416 +0.03(+0.96%)
Jul 05, 2006 3.340 3.414 3.307 3.377 40,793,512 -0.07(-2.15%)
Jul 03, 2006 3.446 3.466 3.424 3.451 25,000,338 +0.01(+0.34%)
Jun 30, 2006 3.449 3.466 3.385 3.440 37,436,244 +0.05(+1.62%)
Jun 29, 2006 3.239 3.385 3.238 3.385 61,830,304 +0.19(+5.93%)
Jun 28, 2006 3.160 3.208 3.145 3.195 36,840,348 +0.08(+2.61%)
Jun 27, 2006 3.204 3.224 3.102 3.114 33,524,628 -0.04(-1.33%)
Jun 26, 2006 3.156 3.189 3.120 3.156 31,046,274 +0.00(+0.01%)
Jun 23, 2006 3.019 3.217 3.012 3.156 50,821,168 +0.08(+2.67%)
Jun 22, 2006 3.085 3.099 3.020 3.074 29,679,220 +0.00(+0.04%)
Jun 21, 2006 2.954 3.100 2.944 3.073 45,476,288 +0.12(+3.93%)
Jun 20, 2006 2.968 3.031 2.938 2.956 48,477,836 +0.01(+0.30%)
Jun 19, 2006 3.037 3.045 2.919 2.947 47,536,604 -0.10(-3.21%)
Jun 16, 2006 3.046 3.066 2.940 3.045 49,960,432 +0.02(+0.76%)
Jun 15, 2006 2.887 3.058 2.883 3.022 69,887,224 +0.21(+7.35%)
Jun 14, 2006 2.739 2.829 2.712 2.815 66,061,288 +0.11(+4.16%)
Jun 13, 2006 2.796 2.869 2.657 2.703 110,127,680 -0.15(-5.26%)
Jun 12, 2006 3.004 3.033 2.846 2.853 59,079,316 -0.18(-5.88%)
Jun 09, 2006 3.137 3.158 3.009 3.031 62,767,636 -0.07(-2.41%)
Jun 08, 2006 3.087 3.125 2.915 3.106 94,512,368 -0.04(-1.41%)
Jun 07, 2006 3.248 3.277 3.134 3.150 44,493,516 -0.14(-4.14%)
Jun 06, 2006 3.305 3.316 3.191 3.286 50,083,764 -0.02(-0.72%)
Jun 05, 2006 3.455 3.465 3.303 3.310 35,234,420 -0.13(-3.77%)
Jun 02, 2006 3.475 3.487 3.372 3.440 31,295,538 +0.04(+1.20%)
Jun 01, 2006 3.335 3.416 3.289 3.399 37,149,332 +0.05(+1.62%)
May 31, 2006 3.368 3.401 3.309 3.345 51,317,100 +0.04(+1.32%)
May 30, 2006 3.419 3.438 3.287 3.301 51,644,260 -0.19(-5.44%)
May 26, 2006 3.422 3.518 3.360 3.491 58,456,160 +0.18(+5.41%)
May 25, 2006 3.254 3.322 3.190 3.312 68,157,960 +0.14(+4.38%)
May 24, 2006 3.222 3.271 3.085 3.173 61,220,128 -0.10(-2.96%)
May 23, 2006 3.389 3.464 3.265 3.270 65,680,904 -0.00(-0.01%)
May 22, 2006 3.235 3.317 3.148 3.270 78,610,144 -0.19(-5.39%)
May 19, 2006 3.509 3.533 3.366 3.457 70,673,960 -0.05(-1.48%)
May 18, 2006 3.613 3.639 3.456 3.509 51,958,436 -0.09(-2.49%)
May 17, 2006 3.728 3.772 3.541 3.598 45,043,972 -0.20(-5.37%)
May 16, 2006 3.849 3.851 3.720 3.802 34,454,172 +0.06(+1.49%)
May 15, 2006 3.735 3.829 3.647 3.747 49,456,712 -0.13(-3.34%)
May 12, 2006 3.938 3.951 3.837 3.876 34,216,592 -0.13(-3.22%)
May 11, 2006 4.138 4.138 3.980 4.005 39,948,352 -0.11(-2.69%)
May 10, 2006 4.118 4.121 4.044 4.116 31,460,416 -0.00(-0.06%)
May 09, 2006 4.067 4.127 4.039 4.118 30,815,186 +0.08(+1.99%)
May 08, 2006 4.034 4.043 3.992 4.037 30,495,818 -0.01(-0.35%)
May 05, 2006 3.931 4.076 3.931 4.052 36,511,892 +0.15(+3.82%)
May 04, 2006 3.891 3.956 3.856 3.903 40,670,176 -0.01(-0.24%)
May 03, 2006 3.898 3.912 3.819 3.912 26,538,762 -0.02(-0.59%)
May 02, 2006 3.759 3.935 3.755 3.935 38,956,492 +0.09(+2.33%)
May 01, 2006 3.847 3.946 3.834 3.845 28,673,080 +0.04(+1.02%)
Apr 28, 2006 3.735 3.831 3.717 3.806 22,830,968 +0.11(+2.87%)
Apr 27, 2006 3.670 3.758 3.582 3.700 33,853,084 -0.04(-0.98%)
Apr 26, 2006 3.708 3.834 3.706 3.737 41,031,092 +0.06(+1.66%)
Apr 25, 2006 3.744 3.765 3.655 3.676 31,874,556 -0.06(-1.70%)
Apr 24, 2006 3.777 3.794 3.708 3.739 24,207,110 -0.09(-2.45%)
Apr 21, 2006 3.751 3.851 3.734 3.833 27,438,446 +0.10(+2.74%)
Apr 20, 2006 3.776 3.814 3.671 3.731 36,060,104 -0.06(-1.51%)
Apr 19, 2006 3.700 3.794 3.694 3.789 44,426,008 +0.09(+2.39%)
Apr 18, 2006 3.543 3.712 3.543 3.700 57,450,020 +0.21(+6.04%)
Apr 17, 2006 3.482 3.501 3.449 3.489 20,279,914 +0.07(+1.98%)
Apr 13, 2006 3.425 3.439 3.376 3.422 13,003,240 -0.00(-0.09%)
Apr 12, 2006 3.450 3.462 3.395 3.425 14,244,364 -0.00(-0.07%)
Apr 11, 2006 3.485 3.501 3.408 3.427 21,027,704 +0.00(+0.04%)
Apr 10, 2006 3.459 3.500 3.417 3.425 20,957,598 -0.03(-0.90%)
Apr 07, 2006 3.472 3.491 3.410 3.457 21,679,424 -0.06(-1.60%)
Apr 06, 2006 3.485 3.516 3.447 3.513 20,313,668 +0.04(+1.22%)
Apr 05, 2006 3.387 3.475 3.387 3.470 24,059,110 +0.06(+1.89%)
Apr 04, 2006 3.435 3.465 3.393 3.406 35,425,260 -0.04(-1.07%)
Apr 03, 2006 3.356 3.466 3.351 3.443 45,003,724 +0.11(+3.15%)
Mar 31, 2006 3.322 3.356 3.281 3.338 17,630,192 +0.01(+0.36%)
Mar 30, 2006 3.328 3.364 3.307 3.326 23,515,144 +0.05(+1.46%)
Mar 29, 2006 3.206 3.283 3.200 3.278 31,072,240 +0.09(+2.94%)
Mar 28, 2006 3.205 3.267 3.167 3.185 50,266,820 -0.10(-3.03%)
Mar 27, 2006 3.264 3.292 3.247 3.284 26,804,902 -0.02(-0.56%)
Mar 24, 2006 3.308 3.352 3.285 3.303 20,640,826 +0.02(+0.53%)
Mar 23, 2006 3.316 3.343 3.258 3.285 23,825,426 +0.01(+0.22%)
Mar 22, 2006 3.297 3.362 3.256 3.278 40,853,232 -0.05(-1.48%)
Mar 21, 2006 3.385 3.396 3.305 3.327 28,471,850 -0.05(-1.55%)
Mar 20, 2006 3.426 3.464 3.363 3.380 27,522,832 -0.02(-0.72%)
Mar 17, 2006 3.479 3.488 3.399 3.404 19,646,370 -0.08(-2.20%)
Mar 16, 2006 3.490 3.510 3.428 3.481 28,752,272 -0.01(-0.17%)
Mar 15, 2006 3.447 3.504 3.420 3.487 29,973,922 +0.08(+2.47%)
Mar 14, 2006 3.308 3.426 3.283 3.403 26,443,990 +0.12(+3.59%)
Mar 13, 2006 3.312 3.346 3.244 3.285 26,463,464 +0.03(+0.78%)
Mar 10, 2006 3.216 3.283 3.189 3.259 23,067,250 +0.05(+1.57%)
Mar 09, 2006 3.341 3.343 3.187 3.209 33,914,100 -0.09(-2.68%)
Mar 08, 2006 3.266 3.306 3.134 3.297 47,475,588 -0.02(-0.51%)
Mar 07, 2006 3.362 3.370 3.264 3.314 46,899,168 -0.15(-4.29%)
Mar 06, 2006 3.573 3.588 3.449 3.463 28,210,904 -0.11(-3.15%)
Mar 03, 2006 3.532 3.609 3.529 3.575 18,078,086 +0.00(+0.11%)
Mar 02, 2006 3.572 3.596 3.509 3.571 24,352,514 +0.02(+0.57%)
Mar 01, 2006 3.405 3.560 3.401 3.551 27,146,340 +0.18(+5.32%)
Feb 28, 2006 3.412 3.405 3.332 3.371 25,004,234 -0.04(-1.19%)
Feb 27, 2006 3.526 3.541 3.399 3.412 19,816,440 -0.11(-3.23%)
Feb 24, 2006 3.497 3.555 3.496 3.526 24,525,180 +0.07(+2.13%)
Feb 23, 2006 3.428 3.493 3.383 3.452 26,624,446 +0.04(+1.06%)
Feb 22, 2006 3.466 3.480 3.402 3.416 36,048,420 -0.05(-1.50%)
Feb 21, 2006 3.626 3.634 3.460 3.468 38,447,580 -0.04(-1.27%)
Feb 17, 2006 3.547 3.547 3.447 3.513 34,781,332 +0.05(+1.37%)
Feb 16, 2006 3.312 3.470 3.298 3.465 41,572,460 +0.21(+6.30%)
Feb 15, 2006 3.283 3.333 3.240 3.260 36,667,684 +0.02(+0.57%)
Feb 14, 2006 3.200 3.258 3.166 3.242 31,965,434 +0.04(+1.28%)
Feb 13, 2006 3.244 3.284 3.182 3.201 23,589,144 -0.04(-1.18%)
Feb 10, 2006 3.370 3.386 3.214 3.239 37,681,612 -0.07(-2.21%)
Feb 09, 2006 3.335 3.399 3.303 3.312 26,550,446 -0.01(-0.36%)
Feb 08, 2006 3.312 3.386 3.302 3.324 28,748,378 -0.03(-0.79%)
Feb 07, 2006 3.476 3.477 3.338 3.351 25,402,796 -0.18(-4.98%)
Feb 06, 2006 3.497 3.551 3.482 3.526 20,771,950 +0.11(+3.17%)
Feb 03, 2006 3.351 3.456 3.317 3.418 27,486,482 -0.01(-0.28%)
Feb 02, 2006 3.559 3.569 3.359 3.428 34,877,400 -0.10(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.